ZTE Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	27.590	27.750	27.180	27.280	27.280	47,592,757
2026-10-21	27.660	27.890	27.560	27.630	27.630	40,381,899
2026-10-20	27.130	27.650	27.120	27.560	27.560	41,674,041
2026-10-19	26.900	27.340	26.850	27.270	27.270	38,023,018
2026-10-16	27.150	27.480	26.870	27.100	27.100	54,821,029
2026-10-15	26.980	27.250	26.600	26.810	26.810	70,836,656
2026-10-14	28.030	28.180	27.680	27.690	27.690	50,947,941
2026-10-13	28.000	28.400	27.600	28.020	28.020	66,601,781
2026-10-12	28.880	29.080	28.350	28.440	28.440	51,053,504
2026-10-09	29.000	29.160	28.130	29.030	29.030	86,804,406
2026-10-08	30.600	30.670	29.160	29.320	29.320	81,743,438
2026-09-30	30.880	30.900	30.530	30.580	30.580	31,066,863
2026-09-29	30.600	30.840	30.550	30.720	30.720	32,000,645
2026-09-28	31.700	31.740	30.630	30.790	30.790	69,551,039
2026-09-24	32.150	32.280	31.880	31.920	31.920	52,893,270
2026-09-23	32.810	33.020	32.210	32.280	32.280	74,746,039
2026-09-22	33.290	33.400	32.800	32.910	32.910	67,719,070
2026-09-21	32.460	33.690	32.460	33.150	33.150	94,455,820
2026-09-18	32.040	32.660	32.010	32.440	32.440	65,302,504
2026-09-17	32.110	32.250	31.810	31.870	31.870	51,128,266
2026-09-16	32.050	32.520	32.000	32.370	32.370	44,293,242
2026-09-15	31.890	32.260	31.860	32.010	32.010	35,796,844
2026-09-14	31.900	32.140	31.800	31.950	31.950	35,922,992
2026-09-11	32.060	32.220	31.810	32.170	32.170	55,105,652
2026-09-10	32.880	32.900	32.420	32.450	32.450	56,609,473
2026-09-09	33.270	33.430	33.000	33.090	33.090	43,898,422
2026-09-08	33.360	33.430	33.160	33.210	33.210	45,625,008
2026-09-07	33.100	33.370	32.990	33.280	33.280	55,577,070
2026-09-04	33.450	33.570	32.930	33.070	33.070	76,458,508
2026-09-03	33.700	33.750	33.160	33.300	33.300	62,236,734
2026-09-02	34.690	34.890	33.290	33.490	33.490	104,805,031
2026-09-01	33.990	34.760	33.930	34.280	34.280	91,886,898
2026-08-31	33.300	34.260	33.100	34.180	34.180	79,085,039
2026-08-28	33.800	34.010	33.610	33.630	33.630	53,136,332
2026-08-27	33.570	33.990	33.540	33.960	33.960	65,938,148
2026-08-26	33.420	33.690	33.340	33.540	33.540	40,270,391
2026-08-25	32.920	33.500	32.830	33.420	33.420	43,339,777
2026-08-24	33.300	33.520	32.890	33.130	33.130	76,442,805
2026-08-21	33.510	33.920	33.430	33.780	33.780	48,771,691
2026-08-20	33.800	34.090	33.610	33.840	33.840	58,825,109
2026-08-19	34.660	34.670	33.500	33.670	33.670	146,311,750
2026-08-18	35.770	35.780	34.950	35.110	35.110	131,276,375
2026-08-17	35.300	36.200	34.830	36.020	36.020	183,205,047
2026-08-14	35.100	35.330	34.670	35.050	35.050	111,887,062
2026-08-13	35.300	36.090	35.030	35.080	35.080	204,452,953
2026-08-12	34.030	35.780	33.880	35.590	35.590	248,618,578
2026-08-11	34.130	34.570	34.030	34.190	34.190	85,271,484
2026-08-10	34.470	34.500	34.020	34.300	34.300	104,523,305
2026-08-07	34.780	35.380	34.490	34.700	34.700	158,640,516
2026-08-06	34.200	34.980	33.950	34.700	34.700	150,150,766
2026-08-05	34.000	34.970	33.960	34.740	34.740	166,013,234
2026-08-04	34.240	34.540	34.100	34.370	34.370	120,741,672
2026-08-03	33.500	34.270	33.380	34.020	34.020	79,148,133
2026-07-31	34.480	34.610	33.800	33.810	33.810	139,157,078
2026-07-30	33.740	34.120	33.060	33.300	33.300	128,022,172
2026-07-29	33.790	34.220	33.380	34.080	34.080	111,623,469
2026-07-28	34.490	34.880	33.950	34.030	33.619	147,239,953
2026-07-27	34.720	35.250	34.150	35.250	34.824	141,024,797
2026-07-24	35.010	35.820	34.800	35.000	34.577	179,141,974
2026-07-23	37.010	37.550	35.810	35.920	35.486	283,559,665

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.4110 CNY
2025-04-16	0.6170 CNY
2024-07-15	0.6830 CNY
2023-05-16	0.4000 CNY
2022-05-10	0.3000 CNY
2021-08-20	0.2000 CNY
2020-08-12	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.